和泰車(2207)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　372.00
0
0%		380.00
8
2.15%		 　372.50
-7.5
-1.97%		368.50
-4
-1.07%		376.50
8
2.17%		379.50
3
0.8%		376.00
-3.5
-0.92%		 　377.00
1
0.27%		377.50
0.5
0.13%		379.00
1.5
0.4%		377.00
-2
-0.53%		367.00
-10
-2.65%		 　376.00
9
2.45%		376.00
0
0%		378.00
2
0.53%		372.00
-6
-1.59%		374.50
2.5
0.67%		 　367.50
-7
-1.87%		 370.83
2 月　　　　350.50
-17
-4.63%		343.50
-7
-2%		360.50
17
4.95%		 　355.50
-5
-1.39%		359.00
3.5
0.98%		361.50
2.5
0.7%		352.50
-9
-2.49%		356.50
4
1.13%		 　357.50
1
0.28%		360.00
2.5
0.7%		357.50
-2.5
-0.69%		361.50
4
1.12%		365.00
3.5
0.97%		 　370.00
5
1.37%		375.00
5
1.35%		368.50
-6.5
-1.73%		372.00
3.5
0.95%		 360.9
3 月　　363.00
-9
-2.42%		358.00
-5
-1.38%		365.50
7.5
2.09%		371.00
5.5
1.5%		370.50
-0.5
-0.13%		 　370.00
-0.5
-0.13%		368.50
-1.5
-0.41%		370.00
1.5
0.41%		368.00
-2
-0.54%		360.50
-7.5
-2.04%		 　361.00
0.5
0.14%		361.00
0
0%		355.50
-5.5
-1.52%		348.50
-7
-1.97%		348.50
0
0%		 　352.00
3.5
1%		355.00
3
0.85%		352.00
-3
-0.85%		352.00
0
0%		356.50
4.5
1.28%		 368.00
11.5
3.23%		361.31
4 月365.00
-3
-0.82%		364.50
-0.5
-0.14%		369.00
4.5
1.23%		 　　368.00
-1
-0.27%		370.00
2
0.54%		373.00
3
0.81%		370.00
-3
-0.8%		370.50
0.5
0.14%		 　371.00
0.5
0.13%		371.50
0.5
0.13%		369.00
-2.5
-0.67%		369.00
0
0%		367.50
-1.5
-0.41%		 　364.00
-3.5
-0.95%		363.50
-0.5
-0.14%		365.50
2
0.55%		364.50
-1
-0.27%		360.00
-4.5
-1.23%		 　366.50
6.5
1.81%		362.50
-4
-1.09%		354.00
-8.5
-2.34%		 366.5
5 月　361.00
7
1.98%		 　355.50
-5.5
-1.52%		352.50
-3
-0.84%		355.50
3
0.85%		353.00
-2.5
-0.7%		355.00
2
0.57%		 　351.50
-3.5
-0.99%		354.00
2.5
0.71%		357.50
3.5
0.99%		358.00
0.5
0.14%		354.00
-4
-1.12%		 　357.50
3.5
0.99%		352.00
-5.5
-1.54%		354.50
2.5
0.71%		358.50
4
1.13%		356.50
-2
-0.56%		 　354.50
-2
-0.56%		352.00
-2.5
-0.71%		352.50
0.5
0.14%		352.50
0
0%		350.00
-2.5
-0.71%		 354.67
6 月　　354.50
4.5
1.29%		351.50
-3
-0.85%		355.00
3.5
1%		353.50
-1.5
-0.42%		 　355.00
1.5
0.42%		359.00
4
1.13%		362.00
3
0.84%		363.50
1.5
0.41%		359.00
-4.5
-1.24%		 　359.50
0.5
0.14%		361.00
1.5
0.42%		367.50
6.5
1.8%		366.00
-1.5
-0.41%		364.00
-2
-0.55%		 　364.50
0.5
0.14%		376.00
11.5
3.16%		379.00
3
0.8%		381.00
2
0.53%		381.00
0
0%		 　381.00
0
0%		 365.54
7 月385.00
4
1.05%		387.00
2
0.52%		382.50
-4.5
-1.16%		383.50
1
0.26%		 　383.00
-0.5
-0.13%		381.50
-1.5
-0.39%		379.50
-2
-0.52%		387.00
7.5
1.98%		382.00
-5
-1.29%		 　386.00
4
1.05%		380.00
-6
-1.55%		373.00
-7
-1.84%		380.50
7.5
2.01%		383.50
3
0.79%		 　381.00
-2.5
-0.65%		386.00
5
1.31%		 385.50
-0.5
-0.13%		388.00
2.5
0.65%		 　398.00
10
2.58%		421.50
23.5
5.9%		433.00
11.5
2.73%		391.00
-42
-9.7%		387.83
8 月378.50
-12.5
-3.2%		 　387.00
8.5
2.25%		361.50
-25.5
-6.59%		375.00
13.5
3.73%		365.00
-10
-2.67%		365.50
0.5
0.14%		 　367.50
2
0.55%		373.00
5.5
1.5%		384.00
11
2.95%		386.50
2.5
0.65%		386.50
0
0%		 　386.00
-0.5
-0.13%		403.50
17.5
4.53%		400.50
-3
-0.74%		405.00
4.5
1.12%		420.00
15
3.7%		 　418.00
-2
-0.48%		422.00
4
0.96%		435.50
13.5
3.2%		432.00
-3.5
-0.8%		420.50
-11.5
-2.66%		 395.83
9 月428.00
7.5
1.78%		420.50
-7.5
-1.75%		433.50
13
3.09%		430.00
-3.5
-0.81%		425.00
-5
-1.16%		 　　424.00
-1
-0.24%		423.00
-1
-0.24%		418.00
-5
-1.18%		419.00
1
0.24%		 　421.50
2.5
0.6%		414.50
-7
-1.66%		417.50
3
0.72%		417.00
-0.5
-0.12%		422.00
5
1.2%		 　413.00
-9
-2.13%		409.00
-4
-0.97%		414.50
5.5
1.34%		412.50
-2
-0.48%		414.50
2
0.48%		 　405.00
-9.5
-2.29%		414.00
9
2.22%		 417.98
10 月408.00
-6
-1.45%		402.00
-6
-1.47%		405.00
3
0.75%		 　403.00
-2
-0.49%		413.50
10.5
2.61%		409.00
-4.5
-1.09%		418.00
9
2.2%		 　　410.50
-7.5
-1.79%		413.50
3
0.73%		403.00
-10.5
-2.54%		402.50
-0.5
-0.12%		385.00
-17.5
-4.35%		 　399.50
14.5
3.77%		396.00
-3.5
-0.88%		409.00
13
3.28%		413.50
4.5
1.1%		401.00
-12.5
-3.02%		 　412.00
11
2.74%		438.00
26
6.31%		440.00
2
0.46%		444.00
4
0.91%		445.00
1
0.23%		411.38
11 月 　448.00
3
0.67%		445.50
-2.5
-0.56%		451.00
5.5
1.23%		454.50
3.5
0.78%		448.00
-6.5
-1.43%		 　478.00
30
6.7%		482.00
4
0.84%		457.50
-24.5
-5.08%		458.00
0.5
0.11%		452.00
-6
-1.31%		 　439.00
-13
-2.88%		468.00
29
6.61%		494.50
26.5
5.66%		489.50
-5
-1.01%		492.00
2.5
0.51%		 　498.00
6
1.22%		493.50
-4.5
-0.9%		490.00
-3.5
-0.71%		488.00
-2
-0.41%		485.50
-2.5
-0.51%		 470.5
12 月476.00
-9.5
-1.96%		468.00
-8
-1.68%		495.00
27
5.77%		493.00
-2
-0.4%		484.00
-9
-1.83%		 　492.00
8
1.65%		487.00
-5
-1.02%		478.00
-9
-1.85%		473.50
-4.5
-0.94%		468.50
-5
-1.06%		 　460.00
-8.5
-1.81%		465.00
5
1.09%		459.50
-5.5
-1.18%		457.50
-2
-0.44%		459.00
1.5
0.33%		 　463.00
4
0.87%		463.00
0
0%		474.00
11
2.38%		471.50
-2.5
-0.53%		478.00
6.5
1.38%		472.50
-5.5
-1.15%		 484.50
12
2.54%		479.00
-5.5
-1.14%		475.50
-3.5
-0.73%		474.16

說明:最高漲幅:6.7%最低跌幅:-9.7% 最高價:498.00最低價:343.50平均價:395.82,灰色底表示週末,漲154天(933.5)元,跌148天(-858.5)元,平盤12天
7%=3,6%=4,5%=2,4%=4,3%=16,2%=24,1%=70,0%=43,-0%=1,-1%=1,-2%=1,-3%=6,-4%=8,-5%=32,-6%=39,-7%=60,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2014-01-02 2207 374400 381 138596000 370.00 372.50 366.50 372.00 4.00 0% 371.50 1 372.00 12 27.78
2014-01-03 2207 697742 640 264690086 373.00 383.00 373.00 380.00 8.00 2.15% 380.00 5 381.50 7 28.38
2014-01-06 2207 461805 455 172950850 385.00 385.00 371.00 372.50 7.50 -1.97% 372.00 4 373.00 1 27.82
2014-01-07 2207 398747 367 148151768 375.00 377.00 368.50 368.50 4.00 -1.07% 368.50 18 371.00 3 27.52
2014-01-08 2207 391399 390 146364923 372.00 376.50 371.00 376.50 8.00 2.17% 376.00 1 377.00 11 28.12
2014-01-09 2207 360171 324 135731550 379.00 380.00 373.00 379.50 3.00 0.8% 377.00 3 379.50 29 28.34
2014-01-10 2207 390570 370 148254320 385.50 386.00 376.00 376.00 3.50 -0.92% 376.00 7 376.50 5 28.08
2014-01-13 2207 254727 248 96741125 382.00 383.50 377.00 377.00 1.00 0.27% 377.00 28 379.00 6 28.16
2014-01-14 2207 332431 316 126551918 382.00 382.00 377.50 377.50 0.50 0.13% 377.50 28 378.00 1 28.19
2014-01-15 2207 294464 284 111108428 375.00 381.00 374.50 379.00 1.50 0.4% 379.00 1 380.00 21 28.30
2014-01-16 2207 203537 200 77019412 383.00 383.00 376.50 377.00 2.00 -0.53% 377.00 5 378.00 2 28.16
2014-01-17 2207 347803 308 128702004 377.00 377.00 365.00 367.00 10.00 -2.65% 367.00 17 368.00 1 27.41
2014-01-20 2207 310000 281 116624000 362.00 380.00 362.00 376.00 9.00 2.45% 376.00 2 377.00 12 28.08
2014-01-21 2207 184929 189 69923946 377.00 380.00 376.00 376.00 0.00 0% 376.00 6 377.00 1 28.08
2014-01-22 2207 317445 314 120335320 376.00 380.00 376.00 378.00 2.00 0.53% 377.50 1 378.00 1 28.23
2014-01-23 2207 300696 298 113052716 379.00 381.00 372.00 372.00 6.00 -1.59% 372.00 8 374.50 19 27.78
2014-01-24 2207 259258 255 96961105 376.00 379.00 368.00 374.50 2.50 0.67% 373.00 1 374.50 3 27.97
2014-01-27 2207 485802 444 178348230 378.00 378.00 363.00 367.50 7.00 -1.87% 366.50 6 367.50 1 27.45
2014-02-05 2207 1037106 966 364160253 351.50 356.50 347.50 350.50 17.00 -4.63% 350.00 70 350.50 1 26.18
2014-02-06 2207 771587 646 269173151 351.00 357.50 343.50 343.50 7.00 -2% 343.50 9 344.00 1 25.65
2014-02-07 2207 863513 799 308389934 350.00 361.50 348.00 360.50 17.00 4.95% 360.00 18 361.00 19 26.92
2014-02-10 2207 250813 256 90045517 365.00 365.00 355.00 355.50 5.00 -1.39% 355.50 1 356.50 6 26.55
2014-02-11 2207 148257 146 53109305 356.00 360.00 355.00 359.00 3.50 0.98% 359.00 1 359.50 6 26.81
2014-02-12 2207 222100 207 79748700 362.00 362.00 357.00 361.50 2.50 0.7% 360.50 2 361.50 1 27.00
2014-02-13 2207 299440 288 106099239 360.00 360.00 351.50 352.50 9.00 -2.49% 352.00 20 352.50 5 26.33
2014-02-14 2207 270017 265 96598523 356.00 360.00 353.50 356.50 4.00 1.13% 356.50 1 357.00 11 26.62
2014-02-17 2207 99502 98 35647458 357.50 362.00 355.50 357.50 1.00 0.28% 357.50 2 358.00 2 26.70
2014-02-18 2207 131200 123 47013700 360.00 360.00 356.00 360.00 2.50 0.7% 359.50 1 360.00 22 26.89
2014-02-19 2207 277216 255 98738044 360.00 360.00 354.50 357.50 2.50 -0.69% 355.50 1 357.50 44 26.70
2014-02-20 2207 264149 251 95108565 358.50 362.00 357.00 361.50 4.00 1.12% 360.50 4 361.50 5 27.00
2014-02-21 2207 291416 281 105999008 361.50 365.50 361.50 365.00 3.50 0.97% 364.50 1 365.00 26 27.26
2014-02-24 2207 236298 225 87118164 368.00 370.00 366.00 370.00 5.00 1.37% 369.50 6 370.00 3 27.63
2014-02-25 2207 302133 292 112964672 370.00 376.00 370.00 375.00 5.00 1.35% 374.00 10 375.00 2 28.01
2014-02-26 2207 559821 474 209368533 371.00 379.00 368.50 368.50 6.50 -1.73% 368.50 10 369.00 50 27.52
2014-02-27 2207 397644 290 147486280 370.00 373.50 367.50 372.00 3.50 0.95% 371.50 31 373.00 5 27.78
2014-03-03 2207 464405 433 168894230 370.00 370.00 360.50 363.00 9.00 -2.42% 363.00 11 363.50 1 27.11
2014-03-04 2207 230349 231 82894140 363.00 363.00 358.00 358.00 5.00 -1.38% 358.00 38 359.00 12 26.74
2014-03-05 2207 342368 335 126008056 365.00 372.50 364.00 365.50 7.50 2.09% 365.50 16 366.00 2 27.30
2014-03-06 2207 280113 256 104186923 371.50 373.50 370.00 371.00 5.50 1.5% 371.00 2 371.50 1 27.71
2014-03-07 2207 226123 206 83813510 373.50 373.50 366.00 370.50 0.50 -0.13% 370.50 3 371.00 2 27.67
2014-03-10 2207 151270 143 55798090 370.50 370.50 366.50 370.00 0.50 -0.13% 368.50 2 370.00 4 27.63
2014-03-11 2207 140246 134 51838036 370.50 371.00 368.00 368.50 1.50 -0.41% 368.50 5 370.00 10 27.52
2014-03-12 2207 134158 127 49373302 368.50 370.00 365.50 370.00 1.50 0.41% 368.50 3 370.00 12 27.63
2014-03-13 2207 111420 115 41065800 367.00 372.00 367.00 368.00 2.00 -0.54% 367.50 6 368.00 6 27.48
2014-03-14 2207 204475 194 74305900 368.00 368.00 360.50 360.50 7.50 -2.04% 360.50 8 361.50 1 26.92
2014-03-17 2207 200320 188 71941640 361.50 361.50 357.00 361.00 0.50 0.14% 360.50 1 361.00 10 26.96
2014-03-18 2207 131251 132 47534113 363.50 364.50 361.00 361.00 0.00 0% 360.50 2 362.00 1 26.96
2014-03-19 2207 138923 137 49594125 361.50 361.50 355.50 355.50 5.50 -1.52% 355.50 13 356.00 1 26.55
2014-03-20 2207 278410 260 97246910 353.00 353.50 348.00 348.50 7.00 -1.97% 348.50 15 350.00 1 26.03
2014-03-21 2207 361967 192 126364999 351.00 352.00 348.50 348.50 0.00 0% 348.50 20 349.00 7 26.03
2014-03-24 2207 230144 212 80191400 348.50 354.00 346.00 352.00 3.50 1% 350.00 2 352.00 11 26.29
2014-03-25 2207 216635 181 76931855 354.00 358.00 352.00 355.00 3.00 0.85% 354.00 1 356.00 8 26.51
2014-03-26 2207 273402 257 97145818 359.50 359.50 352.00 352.00 3.00 -0.85% 352.00 12 354.00 1 26.29
2014-03-27 2207 111212 110 39305548 352.00 355.00 352.00 352.00 0.00 0% 352.00 6 354.50 2 26.29
2014-03-28 2207 172510 129 61229294 352.00 356.50 352.00 356.50 4.50 1.28% 353.50 1 356.50 37 25.45
2014-03-31 2207 476356 406 173616796 357.00 368.00 356.50 368.00 11.50 3.23% 368.00 96 368.50 16 26.27
2014-04-01 2207 183892 179 66917188 365.50 369.00 362.00 365.00 3.00 -0.82% 362.50 1 365.00 3 26.05
2014-04-02 2207 238756 226 87313805 368.00 369.00 362.00 364.50 0.50 -0.14% 363.00 6 364.50 35 26.02
2014-04-03 2207 184937 188 67967781 368.00 369.00 365.00 369.00 4.50 1.23% 368.50 1 369.00 2 26.34
2014-04-07 2207 198114 177 72752724 365.50 368.00 365.50 368.00 1.00 -0.27% 367.00 2 368.00 3 26.27
2014-04-08 2207 167365 156 61658820 369.00 370.00 366.00 370.00 2.00 0.54% 370.00 4 371.00 36 26.41
2014-04-09 2207 224612 221 83826940 371.00 376.00 370.50 373.00 3.00 0.81% 372.00 2 373.00 3 26.62
2014-04-10 2207 197223 178 72519010 375.00 375.00 363.00 370.00 3.00 -0.8% 369.00 1 370.00 9 26.41
2014-04-11 2207 185067 171 68013790 370.00 370.50 364.00 370.50 0.50 0.14% 367.00 6 371.00 13 26.45
2014-04-14 2207 104820 91 38829080 371.50 371.50 368.50 371.00 0.50 0.13% 370.00 17 371.00 16 26.48
2014-04-15 2207 87347 98 32414560 372.00 372.00 370.00 371.50 0.50 0.13% 371.00 27 371.50 19 26.52
2014-04-16 2207 236328 221 87206532 370.00 372.50 364.00 369.00 2.50 -0.67% 369.00 39 369.50 6 26.34
2014-04-17 2207 70666 78 26031754 372.00 372.00 366.50 369.00 0.00 0% 367.50 2 369.00 10 26.34
2014-04-18 2207 57501 61 21152114 372.00 372.00 367.00 367.50 1.50 -0.41% 367.50 9 368.50 1 26.23
2014-04-21 2207 74817 76 27357705 368.00 371.00 363.00 364.00 3.50 -0.95% 364.00 15 366.00 2 25.98
2014-04-22 2207 116213 117 42438923 364.00 367.50 363.50 363.50 0.50 -0.14% 363.50 22 364.50 1 25.95
2014-04-23 2207 127055 123 46159020 367.00 367.00 360.50 365.50 2.00 0.55% 363.00 2 365.50 5 26.09
2014-04-24 2207 78289 82 28473339 362.00 366.50 362.00 364.50 1.00 -0.27% 364.50 1 365.50 1 26.02
2014-04-25 2207 152640 153 54904760 362.50 362.50 356.50 360.00 4.50 -1.23% 358.50 2 360.50 7 25.70
2014-04-28 2207 179609 178 65156479 352.00 366.50 350.00 366.50 6.50 1.81% 365.00 5 366.50 9 26.16
2014-04-29 2207 111304 118 40402197 366.50 367.50 361.50 362.50 4.00 -1.09% 362.50 5 363.00 18 25.87
2014-04-30 2207 230200 224 82244998 362.50 363.50 354.00 354.00 8.50 -2.34% 354.00 22 356.50 1 25.27
2014-05-02 2207 152021 148 54743611 354.50 362.00 354.50 361.00 7.00 1.98% 360.50 12 361.50 1 25.77
2014-05-05 2207 141340 144 50431060 361.00 361.50 354.50 355.50 5.50 -1.52% 355.50 2 358.50 1 25.37
2014-05-06 2207 165430 164 58478080 355.50 355.50 351.00 352.50 3.00 -0.84% 352.50 19 355.00 8 25.16
2014-05-07 2207 351013 336 123646594 351.00 360.00 346.00 355.50 3.00 0.85% 355.00 27 356.00 1 25.37
2014-05-08 2207 156100 153 55101649 355.00 358.50 349.00 353.00 2.50 -0.7% 353.00 19 354.00 1 25.20
2014-05-09 2207 181015 175 63900840 355.00 355.00 349.50 355.00 2.00 0.57% 353.50 5 355.00 1 25.34
2014-05-12 2207 155048 143 54536992 351.00 353.00 350.00 351.50 3.50 -0.99% 351.50 1 352.50 1 24.65
2014-05-13 2207 129958 128 45976716 354.50 355.00 352.00 354.00 2.50 0.71% 353.00 1 354.00 3 24.82
2014-05-14 2207 266800 222 94578898 350.50 357.50 350.50 357.50 3.50 0.99% 354.00 6 357.50 16 25.07
2014-05-15 2207 99632 98 35515992 357.50 358.00 354.00 358.00 0.50 0.14% 357.00 1 358.00 28 25.11
2014-05-16 2207 75164 72 26718720 358.00 358.00 354.00 354.00 4.00 -1.12% 354.00 2 356.50 10 24.82
2014-05-19 2207 65705 59 23394626 355.00 357.50 354.00 357.50 3.50 0.99% 354.50 12 357.50 10 25.07
2014-05-20 2207 120643 106 42557765 355.50 357.50 351.00 352.00 5.50 -1.54% 352.00 3 353.00 6 24.68
2014-05-21 2207 125041 120 44098034 352.00 355.00 351.00 354.50 2.50 0.71% 354.00 1 354.50 4 24.86
2014-05-22 2207 202630 200 72316352 357.00 358.50 354.00 358.50 4.00 1.13% 358.00 1 358.50 9 25.14
2014-05-23 2207 194108 166 69047272 358.00 359.50 353.00 356.50 2.00 -0.56% 354.50 1 356.50 12 25.00
2014-05-26 2207 89839 96 31850828 356.50 357.00 353.50 354.50 2.00 -0.56% 354.50 6 355.00 11 24.86
2014-05-27 2207 80126 81 28266604 353.50 354.50 351.50 352.00 2.50 -0.71% 352.00 1 353.00 1 24.68
2014-05-28 2207 259207 240 91423071 352.00 356.00 351.50 352.50 0.50 0.14% 352.50 1 354.00 3 24.72
2014-05-29 2207 211906 211 74811412 352.50 356.50 351.50 352.50 0.00 0% 352.50 8 354.50 1 24.72
2014-05-30 2207 357624 252 125655082 356.00 356.50 350.00 350.00 2.50 -0.71% 350.00 40 351.50 3 24.54
2014-06-03 2207 181125 179 63801125 352.00 354.50 350.00 354.50 4.50 1.29% 354.00 1 355.00 5 24.86
2014-06-04 2207 138500 145 49009748 357.00 357.00 351.50 351.50 3.00 -0.85% 351.00 6 351.50 1 24.65
2014-06-05 2207 93307 95 32948985 356.00 356.00 351.00 355.00 3.50 1% 353.00 2 355.00 5 24.89
2014-06-06 2207 69000 69 24460000 355.00 357.00 353.00 353.50 1.50 -0.42% 353.00 18 355.00 1 24.79
2014-06-09 2207 38511 45 13665383 354.50 356.00 353.50 355.00 1.50 0.42% 354.50 2 355.00 2 24.89
2014-06-10 2207 157663 151 56312336 354.00 359.00 354.00 359.00 4.00 1.13% 357.50 2 359.00 13 25.18
2014-06-11 2207 272756 238 98732672 360.00 364.50 360.00 362.00 3.00 0.84% 360.50 4 362.00 1 25.39
2014-06-12 2207 144093 153 52321617 364.00 364.00 361.00 363.50 1.50 0.41% 363.00 3 364.00 9 25.49
2014-06-13 2207 180330 170 64717640 365.00 365.00 357.00 359.00 4.50 -1.24% 358.50 1 359.00 7 25.18
2014-06-16 2207 126250 106 45267250 356.00 360.00 356.00 359.50 0.50 0.14% 358.00 2 359.50 4 25.21
2014-06-17 2207 74745 74 26968455 362.00 362.00 360.00 361.00 1.50 0.42% 360.00 2 361.00 4 25.32
2014-06-18 2207 536339 519 195664404 358.00 370.00 358.00 367.50 6.50 1.8% 367.00 9 367.50 6 25.77
2014-06-19 2207 155799 160 57124934 368.00 371.00 363.00 366.00 1.50 -0.41% 364.50 2 366.00 9 25.67
2014-06-20 2207 177493 132 64519973 368.00 368.00 361.50 364.00 2.00 -0.55% 362.00 1 364.00 16 25.53
2014-06-23 2207 156843 142 57043086 364.50 366.00 361.00 364.50 0.50 0.14% 364.50 9 365.00 1 25.56
2014-06-24 2207 795475 660 302220150 370.00 389.00 366.50 376.00 11.50 3.16% 376.00 5 376.50 8 26.37
2014-06-25 2207 196814 184 74055378 376.00 379.00 372.50 379.00 3.00 0.8% 376.50 2 379.00 20 26.58
2014-06-26 2207 166444 173 63289608 379.00 383.00 376.00 381.00 2.00 0.53% 380.50 4 381.00 13 26.72
2014-06-27 2207 132440 133 50169640 380.50 381.00 377.00 381.00 0.00 0% 380.00 2 381.00 16 26.72
2014-06-30 2207 169825 158 64774175 380.00 382.50 379.50 381.00 0.00 0% 380.50 5 381.00 1 26.72
2014-07-01 2207 236441 230 90944903 381.00 390.00 378.50 385.00 4.00 1.05% 384.00 5 386.50 7 27.00
2014-07-02 2207 184894 193 71897690 393.50 394.50 380.00 387.00 2.00 0.52% 385.50 5 387.50 14 27.14
2014-07-03 2207 145605 152 55710005 387.00 387.00 380.00 382.50 4.50 -1.16% 382.00 8 383.00 1 26.82
2014-07-04 2207 76477 83 29391428 390.00 390.00 381.00 383.50 1.00 0.26% 383.50 2 384.00 2 26.89
2014-07-07 2207 154200 132 59328500 386.00 389.00 381.00 383.00 0.50 -0.13% 383.00 3 384.00 1 26.86
2014-07-08 2207 126682 126 48368618 383.00 386.00 380.00 381.50 1.50 -0.39% 380.50 4 382.50 17 26.75
2014-07-09 2207 208456 215 78905780 381.50 382.50 375.50 379.50 2.00 -0.52% 378.00 12 379.50 6 26.61
2014-07-10 2207 214320 218 82354858 381.00 387.00 378.00 387.00 7.50 1.98% 386.50 1 387.00 2 27.14
2014-07-11 2207 150225 145 57733450 387.00 387.00 381.50 382.00 5.00 -1.29% 382.00 3 383.50 2 26.79
2014-07-14 2207 127220 122 48828920 384.00 386.00 377.50 386.00 4.00 1.05% 385.00 1 386.00 7 27.07
2014-07-15 2207 114409 109 43780965 389.00 389.00 380.00 380.00 6.00 -1.55% 380.00 25 383.00 2 26.65
2014-07-16 2207 217320 219 81834500 381.00 381.50 372.50 373.00 7.00 -1.84% 373.00 4 375.00 1 26.16
2014-07-17 2207 150539 145 57064588 373.00 380.50 373.00 380.50 7.50 2.01% 379.50 2 380.50 1 26.68
2014-07-18 2207 135498 134 52044734 380.50 386.00 376.50 383.50 3.00 0.79% 381.50 7 384.00 15 26.89
2014-07-21 2207 108054 107 41175074 386.00 386.00 377.00 381.00 2.50 -0.65% 379.00 3 381.00 9 26.72
2014-07-22 2207 290641 282 111787144 386.00 386.00 378.00 386.00 5.00 1.31% 384.00 1 386.00 31 27.07
2014-07-24 2207 95145 101 36571825 388.00 388.00 382.00 385.50 0.50 -0.13% 385.00 1 386.00 3 27.03
2014-07-25 2207 208240 213 79994620 382.50 388.00 381.00 388.00 2.50 0.65% 385.50 10 388.00 15 27.21
2014-07-28 2207 450121 432 177354158 388.00 398.00 385.50 398.00 10.00 2.58% 396.50 1 398.00 14 27.91
2014-07-29 2207 803503 726 334296760 400.00 425.50 398.00 421.50 23.50 5.9% 419.00 1 421.50 9 29.56
2014-07-30 2207 950559 868 412109761 424.00 444.00 421.50 433.00 11.50 2.73% 431.50 2 433.00 9 30.36
2014-07-31 2207 817654 664 326956214 421.00 424.50 391.00 391.00 0.00 -9.7% 0.00 0 391.00 80 27.42
2014-08-01 2207 502264 439 192188820 384.00 395.00 373.00 378.50 12.50 -3.2% 377.50 7 378.50 4 26.54
2014-08-04 2207 421257 369 162396459 381.50 388.00 381.50 387.00 8.50 2.25% 386.00 1 387.00 9 27.14
2014-08-05 2207 746727 638 275594401 386.00 386.00 360.00 361.50 25.50 -6.59% 361.50 43 362.00 15 25.35
2014-08-06 2207 389029 341 144980875 369.00 376.00 366.00 375.00 13.50 3.73% 374.00 1 375.00 1 26.30
2014-08-07 2207 271612 263 99423492 376.00 376.50 361.00 365.00 10.00 -2.67% 364.00 8 365.00 12 25.60
2014-08-08 2207 165256 152 60002579 365.00 366.00 360.00 365.50 0.50 0.14% 365.00 1 365.50 1 25.63
2014-08-11 2207 98103 89 36108161 366.00 373.00 366.00 367.50 2.00 0.55% 367.00 4 368.00 1 25.77
2014-08-12 2207 270185 275 100654409 375.00 375.00 371.00 373.00 5.50 1.5% 372.50 1 373.00 5 26.16
2014-08-13 2207 271051 253 102387482 375.00 384.00 370.00 384.00 11.00 2.95% 381.00 6 384.00 8 24.32
2014-08-14 2207 306421 274 119122927 385.00 396.00 384.00 386.50 2.50 0.65% 386.50 1 387.00 1 24.48
2014-08-15 2207 132445 125 51214270 389.00 389.00 384.00 386.50 0.00 0% 386.50 2 387.00 1 24.48
2014-08-18 2207 97216 86 37601092 389.00 389.00 385.00 386.00 0.50 -0.13% 386.00 5 387.50 2 24.45
2014-08-19 2207 404198 357 161619596 388.00 409.50 388.00 403.50 17.50 4.53% 402.50 5 403.50 10 25.55
2014-08-20 2207 171765 181 68471880 405.00 405.00 392.00 400.50 3.00 -0.74% 398.50 1 400.50 3 25.36
2014-08-21 2207 242524 245 98731220 405.00 413.00 399.00 405.00 4.50 1.12% 403.50 1 405.00 11 25.65
2014-08-22 2207 458228 440 191259804 405.00 420.00 405.00 420.00 15.00 3.7% 419.50 5 420.00 94 26.60
2014-08-25 2207 168130 161 70307450 420.00 420.00 414.00 418.00 2.00 -0.48% 416.50 11 418.00 4 26.47
2014-08-26 2207 258994 252 109714474 425.00 429.00 416.50 422.00 4.00 0.96% 420.00 1 422.00 8 26.73
2014-08-27 2207 415471 412 179133943 422.00 435.50 422.00 435.50 13.50 3.2% 435.50 4 436.00 16 27.58
2014-08-28 2207 278281 283 119652111 439.00 439.00 427.00 432.00 3.50 -0.8% 432.00 16 432.50 17 27.36
2014-08-29 2207 320242 263 135253259 425.00 428.50 420.50 420.50 11.50 -2.66% 420.50 23 421.00 2 26.63
2014-09-01 2207 250361 249 107215323 422.00 432.00 422.00 428.00 7.50 1.78% 426.50 8 428.00 3 27.11
2014-09-02 2207 222005 226 94251100 431.00 431.00 420.50 420.50 7.50 -1.75% 420.50 9 421.00 10 26.63
2014-09-03 2207 302437 306 130438284 431.00 435.00 426.00 433.50 13.00 3.09% 433.00 3 433.50 1 27.45
2014-09-04 2207 236740 207 101220480 433.50 433.50 424.50 430.00 3.50 -0.81% 428.50 1 430.00 20 27.23
2014-09-05 2207 189452 176 80586244 430.00 432.50 421.50 425.00 5.00 -1.16% 423.50 3 425.00 28 26.92
2014-09-09 2207 71311 78 30335931 427.00 429.00 423.00 424.00 1.00 -0.24% 424.00 1 425.00 10 26.85
2014-09-10 2207 252496 254 105098816 424.00 424.00 413.00 423.00 1.00 -0.24% 422.00 2 423.00 1 26.79
2014-09-11 2207 102061 104 43018559 429.00 430.00 418.00 418.00 5.00 -1.18% 418.00 4 418.50 7 26.47
2014-09-12 2207 147487 147 61915027 418.00 426.00 416.00 419.00 1.00 0.24% 417.50 1 419.00 2 26.54
2014-09-15 2207 95114 101 39899608 419.00 423.00 416.00 421.50 2.50 0.6% 418.50 1 422.00 20 26.69
2014-09-16 2207 149126 137 61919042 418.00 420.50 414.00 414.50 7.00 -1.66% 414.50 14 416.00 1 26.25
2014-09-17 2207 389317 357 163713640 415.00 428.00 413.00 417.50 3.00 0.72% 417.50 3 420.00 1 26.44
2014-09-18 2207 130686 127 54622562 419.00 421.00 416.50 417.00 0.50 -0.12% 417.00 3 418.50 15 26.41
2014-09-19 2207 202191 123 85205720 418.00 422.50 418.00 422.00 5.00 1.2% 421.00 2 422.00 1 26.73
2014-09-22 2207 325342 307 133365430 422.00 422.00 402.00 413.00 9.00 -2.13% 411.00 30 413.00 9 26.16
2014-09-23 2207 157207 155 64464956 413.00 415.50 408.00 409.00 4.00 -0.97% 408.50 6 410.50 5 25.90
2014-09-24 2207 176262 166 72853468 408.00 417.50 408.00 414.50 5.50 1.34% 414.50 5 415.00 1 26.25
2014-09-25 2207 150188 148 61758832 419.00 419.50 405.00 412.50 2.00 -0.48% 411.00 3 412.50 13 26.12
2014-09-26 2207 96200 99 39731600 410.00 414.50 406.50 414.50 2.00 0.48% 414.00 1 415.00 29 26.25
2014-09-29 2207 379266 320 154162762 415.00 415.50 403.00 405.00 9.50 -2.29% 405.00 1 406.50 5 25.65
2014-09-30 2207 272907 239 111862684 403.00 415.50 401.00 414.00 9.00 2.22% 412.00 7 414.00 1 26.22
2014-10-01 2207 267091 261 109024352 411.00 414.00 405.00 408.00 6.00 -1.45% 407.00 1 408.50 1 25.84
2014-10-02 2207 247179 234 99675674 405.00 407.00 400.50 402.00 6.00 -1.47% 402.00 53 403.50 1 25.46
2014-10-03 2207 270010 266 109329590 405.00 407.50 402.50 405.00 3.00 0.75% 405.00 27 406.00 1 25.65
2014-10-06 2207 302105 290 122021630 409.00 409.00 402.50 403.00 2.00 -0.49% 403.00 4 403.50 13 25.52
2014-10-07 2207 347591 341 142181060 403.50 413.50 403.50 413.50 10.50 2.61% 410.50 1 413.50 2 26.19
2014-10-08 2207 197200 162 80956100 410.00 414.00 406.00 409.00 4.50 -1.09% 408.00 1 409.00 6 25.90
2014-10-09 2207 232382 215 96468719 410.00 418.00 409.50 418.00 9.00 2.2% 417.00 2 418.00 12 26.47
2014-10-13 2207 175058 171 72493164 417.00 418.00 409.00 410.50 7.50 -1.79% 410.50 1 413.00 1 26.00
2014-10-14 2207 231103 202 94942089 414.00 414.00 405.50 413.50 3.00 0.73% 411.00 2 413.50 14 26.19
2014-10-15 2207 320692 274 130004684 410.00 414.50 402.00 403.00 10.50 -2.54% 403.00 13 405.00 1 25.52
2014-10-16 2207 317200 266 126483998 401.50 403.00 393.00 402.50 0.50 -0.12% 401.00 5 402.50 21 25.49
2014-10-17 2207 527849 488 205924865 407.00 407.00 385.00 385.00 17.50 -4.35% 385.00 31 386.00 4 24.38
2014-10-20 2207 253261 244 101039744 400.00 404.00 393.00 399.50 14.50 3.77% 399.50 1 400.00 7 25.30
2014-10-21 2207 102167 79 40443381 399.50 399.50 394.00 396.00 3.50 -0.88% 395.00 2 396.00 2 25.08
2014-10-22 2207 186443 184 75820301 400.00 409.00 400.00 409.00 13.00 3.28% 408.50 1 409.00 4 25.90
2014-10-23 2207 96281 99 39751411 410.00 415.00 409.00 413.50 4.50 1.1% 413.00 2 413.50 7 26.19
2014-10-24 2207 163111 161 65949455 413.50 413.50 401.00 401.00 12.50 -3.02% 401.00 5 403.00 1 25.40
2014-10-27 2207 132268 136 54340648 408.00 412.00 406.00 412.00 11.00 2.74% 411.50 6 412.00 17 26.09
2014-10-28 2207 491770 468 211515490 416.50 438.00 416.50 438.00 26.00 6.31% 437.50 18 438.00 6 27.74
2014-10-29 2207 367521 324 161235437 438.00 447.00 428.00 440.00 2.00 0.46% 438.00 1 440.00 27 27.87
2014-10-30 2207 236110 212 103713562 440.00 444.50 430.00 444.00 4.00 0.91% 440.00 15 444.00 1 28.12
2014-10-31 2207 212670 181 94211310 445.00 447.00 436.50 445.00 1.00 0.23% 444.50 5 445.00 21 28.18
2014-11-03 2207 275844 251 123089924 445.50 449.00 440.00 448.00 3.00 0.67% 444.00 3 448.00 24 28.37
2014-11-04 2207 183615 185 82411560 448.00 452.00 442.50 445.50 2.50 -0.56% 445.50 10 447.00 1 28.21
2014-11-05 2207 125797 123 56592953 451.00 451.50 445.50 451.00 5.50 1.23% 450.50 1 451.00 31 28.56
2014-11-06 2207 248751 217 112899452 452.00 458.00 446.00 454.50 3.50 0.78% 454.00 1 454.50 1 28.78
2014-11-07 2207 110825 121 49801100 454.50 454.50 446.00 448.00 6.50 -1.43% 447.00 6 450.00 18 28.37
2014-11-10 2207 455923 418 214123884 453.00 478.00 451.50 478.00 30.00 6.7% 477.50 2 478.00 6 30.27
2014-11-11 2207 420388 395 204701240 480.00 495.00 478.00 482.00 4.00 0.84% 481.50 1 483.00 15 30.53
2014-11-12 2207 547699 541 256236545 482.00 492.00 451.00 457.50 24.50 -5.08% 455.00 5 457.50 8 28.97
2014-11-13 2207 227768 227 105169708 463.00 468.00 455.00 458.00 0.50 0.11% 458.00 1 459.00 2 27.52
2014-11-14 2207 184114 188 84351686 468.00 468.00 451.00 452.00 6.00 -1.31% 452.00 7 453.50 7 27.16
2014-11-17 2207 252793 264 111716127 452.00 456.50 435.50 439.00 13.00 -2.88% 439.00 7 441.00 1 26.38
2014-11-18 2207 509137 462 235350842 446.00 468.50 445.00 468.00 29.00 6.61% 467.50 1 468.00 66 28.13
2014-11-19 2207 770912 625 377031204 473.50 494.50 473.50 494.50 26.50 5.66% 494.00 1 494.50 5 29.72
2014-11-20 2207 497460 471 249649020 494.50 513.00 487.00 489.50 5.00 -1.01% 489.50 3 490.50 2 29.42
2014-11-21 2207 377489 360 187668863 497.50 508.00 487.00 492.00 2.50 0.51% 491.50 8 493.00 1 29.57
2014-11-24 2207 295095 285 147092215 499.00 509.00 492.00 498.00 6.00 1.22% 494.50 1 498.00 12 29.93
2014-11-25 2207 505575 330 250858325 504.00 504.00 492.00 493.50 4.50 -0.9% 493.50 12 494.50 11 29.66
2014-11-26 2207 174519 198 86494810 495.00 502.00 490.00 490.00 3.50 -0.71% 490.00 6 493.50 1 29.45
2014-11-27 2207 259860 253 128110180 496.00 500.00 488.00 488.00 2.00 -0.41% 488.00 8 491.00 26 29.33
2014-11-28 2207 270720 260 131038117 495.00 495.00 478.00 485.50 2.50 -0.51% 485.00 1 485.50 1 29.18
2014-12-01 2207 286072 274 136462060 479.00 483.00 470.00 476.00 9.50 -1.96% 476.00 2 476.50 7 28.61
2014-12-02 2207 405712 392 192181716 476.00 484.50 468.00 468.00 8.00 -1.68% 468.00 22 471.00 1 28.13
2014-12-03 2207 481038 468 235012734 478.00 497.00 474.00 495.00 27.00 5.77% 495.00 9 495.50 20 29.75
2014-12-04 2207 349300 305 174345050 498.00 508.00 493.00 493.00 2.00 -0.4% 493.00 3 494.00 1 29.63
2014-12-05 2207 238427 250 115903095 493.00 497.00 482.00 484.00 9.00 -1.83% 483.50 1 486.00 1 29.09
2014-12-08 2207 343552 335 169130428 490.00 497.50 486.50 492.00 8.00 1.65% 490.00 2 492.00 8 29.57
2014-12-09 2207 130930 135 63717340 485.00 491.00 484.00 487.00 5.00 -1.02% 486.00 12 487.00 42 29.27
2014-12-10 2207 357340 338 171507220 491.50 495.00 473.00 478.00 9.00 -1.85% 476.00 2 478.00 4 28.73
2014-12-11 2207 138800 153 65995700 482.00 482.00 472.00 473.50 4.50 -0.94% 473.00 10 476.50 6 28.46
2014-12-12 2207 77020 78 26302860 341.50 343.50 339.50 468.50 0.50 -1.06% 341.00 5 342.00 2 18.05
2014-12-15 2207 270367 267 124847054 467.50 467.50 458.50 460.00 8.50 -1.81% 460.00 21 462.00 3 27.64
2014-12-16 2207 302556 297 141728264 460.00 475.00 460.00 465.00 5.00 1.09% 465.00 5 466.00 1 27.94
2014-12-17 2207 432136 404 200582652 469.50 473.00 458.50 459.50 5.50 -1.18% 459.50 8 462.00 2 27.61
2014-12-18 2207 333115 321 152677112 464.50 465.50 455.00 457.50 2.00 -0.44% 455.00 14 457.50 13 27.49
2014-12-19 2207 400361 277 184929796 465.00 467.00 459.00 459.00 1.50 0.33% 459.00 7 461.50 6 27.58
2014-12-22 2207 138661 137 64312390 462.00 466.50 461.00 463.00 4.00 0.87% 463.00 2 464.50 1 27.82
2014-12-23 2207 113310 109 52805650 468.00 469.00 463.00 463.00 0.00 0% 463.00 4 466.50 1 27.82
2014-12-24 2207 166379 171 78305953 468.00 474.00 465.50 474.00 11.00 2.38% 471.00 2 474.00 17 28.49
2014-12-25 2207 76331 84 36121070 475.00 478.50 470.00 471.50 2.50 -0.53% 471.50 1 473.00 2 28.34
2014-12-26 2207 112437 110 53396012 473.50 478.00 471.50 478.00 6.50 1.38% 477.00 2 478.00 25 28.73
2014-12-27 2207 40230 44 19125560 479.50 479.50 472.50 472.50 5.50 -1.15% 472.00 9 476.00 1 28.40
2014-12-29 2207 253641 265 122249962 476.50 484.50 474.50 484.50 12.00 2.54% 482.50 1 485.00 28 29.12
2014-12-30 2207 153542 161 74217118 486.00 488.00 479.00 479.00 5.50 -1.14% 478.50 4 479.00 2 28.79
2014-12-31 2207 125605 125 60085980 484.00 485.00 475.50 475.50 3.50 -0.73% 475.50 18 477.00 1 28.58